Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 17.52 | 18.06 | 17.41 | 17.83 | 83,164 | +0.30(+1.71%) |
Mar 30, 2022 | 17.86 | 18.28 | 17.35 | 17.53 | 77,245 | -0.50(-2.77%) |
Mar 29, 2022 | 17.28 | 18.33 | 17.28 | 18.03 | 93,371 | +0.99(+5.81%) |
Mar 28, 2022 | 17.94 | 17.94 | 16.82 | 17.04 | 65,347 | -0.91(-5.07%) |
Mar 25, 2022 | 17.39 | 18.00 | 17.30 | 17.95 | 50,659 | +0.53(+3.04%) |
Mar 24, 2022 | 17.07 | 17.62 | 16.91 | 17.42 | 45,159 | +0.45(+2.65%) |
Mar 23, 2022 | 17.88 | 18.24 | 16.75 | 16.97 | 81,349 | -1.02(-5.67%) |
Mar 22, 2022 | 18.00 | 18.14 | 17.77 | 17.99 | 54,669 | +0.07(+0.39%) |
Mar 21, 2022 | 17.27 | 18.00 | 17.27 | 17.92 | 64,460 | +0.37(+2.11%) |
Mar 18, 2022 | 17.12 | 17.82 | 16.87 | 17.55 | 131,819 | +0.39(+2.27%) |
Mar 17, 2022 | 17.26 | 17.46 | 17.00 | 17.16 | 59,144 | -0.28(-1.61%) |
Mar 16, 2022 | 17.17 | 17.51 | 17.00 | 17.44 | 60,011 | +0.51(+3.01%) |
Mar 15, 2022 | 17.04 | 17.06 | 16.73 | 16.93 | 42,538 | +0.00(+0.00%) |
Mar 14, 2022 | 17.03 | 17.18 | 16.75 | 16.93 | 40,221 | +0.07(+0.42%) |
Mar 11, 2022 | 16.93 | 16.93 | 16.45 | 16.86 | 72,579 | +0.31(+1.87%) |
Mar 10, 2022 | 16.83 | 17.18 | 16.33 | 16.55 | 67,828 | -0.69(-4.00%) |
Mar 09, 2022 | 15.70 | 17.29 | 15.70 | 17.24 | 136,048 | +1.82(+11.80%) |
Mar 08, 2022 | 15.44 | 15.78 | 15.28 | 15.42 | 50,800 | +0.02(+0.13%) |
Mar 07, 2022 | 15.69 | 15.76 | 15.17 | 15.40 | 53,709 | -0.20(-1.28%) |
Mar 04, 2022 | 16.13 | 16.26 | 15.56 | 15.60 | 41,378 | -0.75(-4.59%) |
Mar 03, 2022 | 16.38 | 16.73 | 16.22 | 16.35 | 45,475 | -0.08(-0.49%) |
Mar 02, 2022 | 16.14 | 16.58 | 15.97 | 16.43 | 59,072 | +0.46(+2.88%) |
Mar 01, 2022 | 16.21 | 16.26 | 15.50 | 15.97 | 114,009 | -0.18(-1.11%) |
Feb 28, 2022 | 15.83 | 16.38 | 15.83 | 16.15 | 87,527 | +0.10(+0.62%) |
Feb 25, 2022 | 16.09 | 16.23 | 15.87 | 16.05 | 48,745 | +0.04(+0.25%) |
Feb 24, 2022 | 16.26 | 16.26 | 15.54 | 16.01 | 83,549 | -0.60(-3.61%) |
Feb 23, 2022 | 16.44 | 16.83 | 16.25 | 16.61 | 65,921 | +0.32(+1.96%) |
Feb 22, 2022 | 16.28 | 16.59 | 16.06 | 16.29 | 45,583 | -0.08(-0.49%) |
Feb 18, 2022 | 16.37 | 0 | +0.26(+1.61%) | |||
Feb 17, 2022 | 16.50 | 16.50 | 16.07 | 16.11 | 41,769 | -0.42(-2.54%) |
Feb 16, 2022 | 16.67 | 16.70 | 16.39 | 16.53 | 53,985 | -0.07(-0.42%) |
Feb 15, 2022 | 16.30 | 16.69 | 16.23 | 16.60 | 43,159 | +0.40(+2.47%) |
Feb 14, 2022 | 16.44 | 16.66 | 15.95 | 16.20 | 76,935 | -0.05(-0.31%) |
Feb 11, 2022 | 16.58 | 16.71 | 16.14 | 16.25 | 52,000 | -0.28(-1.69%) |
Feb 10, 2022 | 17.38 | 17.47 | 16.52 | 16.53 | 95,170 | -0.73(-4.23%) |
Feb 09, 2022 | 16.72 | 17.52 | 16.72 | 17.26 | 90,884 | +0.94(+5.76%) |
Feb 08, 2022 | 15.56 | 16.35 | 15.56 | 16.32 | 63,954 | +0.70(+4.48%) |
Feb 07, 2022 | 16.00 | 16.00 | 15.40 | 15.62 | 48,293 | -0.46(-2.86%) |
Feb 04, 2022 | 16.60 | 16.60 | 15.81 | 16.08 | 96,881 | -0.63(-3.77%) |
Feb 03, 2022 | 16.70 | 16.66 | 16.71 | 64,072 | -0.09(-0.54%) | |
Feb 02, 2022 | 17.05 | 17.29 | 16.40 | 16.80 | 234,599 | -0.21(-1.23%) |
Feb 01, 2022 | 16.62 | 17.18 | 16.41 | 17.01 | 240,987 | +0.48(+2.90%) |
Jan 31, 2022 | 16.18 | 16.69 | 16.53 | 61,078 | +0.25(+1.54%) | |
Jan 28, 2022 | 16.80 | 16.80 | 15.81 | 16.28 | 74,340 | -0.18(-1.09%) |
Jan 27, 2022 | 16.91 | 17.13 | 16.34 | 16.46 | 47,988 | -0.37(-2.20%) |
Jan 26, 2022 | 17.53 | 17.68 | 16.76 | 16.83 | 33,735 | -0.45(-2.60%) |
Jan 25, 2022 | 16.97 | 17.56 | 16.60 | 17.28 | 68,142 | +0.12(+0.70%) |
Jan 24, 2022 | 16.56 | 17.24 | 16.31 | 17.16 | 88,659 | +0.46(+2.75%) |
Jan 21, 2022 | 16.52 | 17.38 | 16.52 | 16.70 | 97,215 | +0.05(+0.30%) |
Jan 20, 2022 | 16.85 | 17.08 | 16.54 | 16.65 | 67,288 | -0.25(-1.48%) |
Jan 19, 2022 | 17.18 | 17.36 | 16.78 | 16.90 | 104,602 | -0.24(-1.40%) |
Jan 18, 2022 | 17.62 | 17.66 | 17.13 | 17.14 | 54,825 | -0.74(-4.14%) |
Jan 14, 2022 | 17.88 | 0 | +0.12(+0.68%) | |||
Jan 13, 2022 | 17.60 | 18.15 | 17.60 | 17.76 | 27,072 | +0.20(+1.14%) |
Jan 12, 2022 | 17.56 | 17.68 | 17.18 | 17.56 | 58,171 | +0.01(+0.06%) |
Jan 11, 2022 | 17.43 | 18.00 | 17.05 | 17.55 | 45,760 | +0.10(+0.57%) |
Jan 10, 2022 | 17.73 | 17.78 | 17.07 | 17.45 | 40,753 | -0.24(-1.36%) |
Jan 07, 2022 | 17.73 | 18.05 | 17.66 | 17.69 | 39,670 | -0.10(-0.56%) |
Jan 06, 2022 | 17.78 | 18.02 | 17.57 | 17.79 | 35,152 | +0.01(+0.06%) |
Jan 05, 2022 | 17.74 | 18.23 | 17.29 | 17.78 | 39,815 | -0.04(-0.22%) |
Jan 04, 2022 | 17.45 | 18.01 | 17.45 | 17.82 | 32,082 | +0.53(+3.07%) |